BiosCrypto BIOS
Xếp hạng #?
13:09:09 10/06/2018
BiosCrypto (BIOS)
Không hoạt động
Lịch sử giá BiosCrypto (BIOS) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.0004755 | $0.0004828 | $0.0004089 | $0.0004238 | $9.18 | $8,744.19 |
| 2017-02-02 | $0.0004237 | $0.0005189 | $0.0004018 | $0.0005181 | $19.10 | $10,689.92 |
| 2017-02-03 | $0.0005179 | $0.0005253 | $0.0003487 | $0.0003782 | $2.04 | $7,805.16 |
| 2017-02-04 | $0.0003788 | $0.0005579 | $0.0003751 | $0.0005113 | $32.89 | $10,552.05 |
| 2017-02-05 | $0.0005116 | $0.0005117 | $0.0005010 | $0.0005034 | $0.2748 | $10,388.76 |
| 2017-02-06 | $0.0005039 | $0.0005203 | $0.0005038 | $0.0005191 | $0.2284 | $10,712.77 |
| 2017-02-07 | $0.0005201 | $0.0005310 | $0.0005145 | $0.0005307 | $0.4468 | $10,952.68 |
| 2017-02-08 | $0.0005312 | $0.0005825 | $0.0003614 | $0.0003614 | $27.21 | $7,460.30 |
| 2017-02-09 | $0.0003620 | $0.0003987 | $0.0003013 | $0.0003013 | $4.05 | $6,219.49 |
| 2017-02-10 | $0.0003017 | $0.0005662 | $0.0002869 | $0.0005141 | $4.80 | $10,612.30 |
| 2017-02-11 | $0.0005142 | $0.0005381 | $0.0005111 | $0.0005247 | $3.44 | $10,832.17 |
| 2017-02-12 | $0.0005242 | $0.0005707 | $0.0005195 | $0.0005695 | $0.5995 | $11,757.59 |
| 2017-02-13 | $0.0005694 | $0.0005696 | $0.0005100 | $0.0005199 | $0.6596 | $10,734.26 |
| 2017-02-14 | $0.0005205 | $0.0005227 | $0.0005103 | $0.0005224 | $25.95 | $10,785.03 |
| 2017-02-15 | $0.0005232 | $0.0005240 | $0.0004843 | $0.0004844 | $3.26 | $10,002.22 |
| 2017-02-16 | $0.0004845 | $0.0004848 | $0.0004537 | $0.0004537 | $1.59 | $9,367.74 |
| 2017-02-17 | $0.0005280 | $0.0005371 | $0.0005273 | $0.0005336 | $4.20 | $11,018.11 |
| 2017-02-18 | $0.0005351 | $0.0005411 | $0.0005339 | $0.0005390 | $4.24 | $11,129.90 |
| 2017-02-20 | $0.0004485 | $0.0004646 | $0.0004485 | $0.0004644 | $4.64 | $9,591.15 |
| 2017-02-21 | $0.0004641 | $0.0006368 | $0.0004631 | $0.0006357 | $0.1751 | $13,130.38 |
| 2017-02-22 | $0.0006354 | $0.0006354 | $0.0005021 | $0.0005085 | $1.01 | $10,502.42 |
| 2017-02-23 | $0.0005084 | $0.0005774 | $0.0003769 | $0.0003903 | $4.18 | $8,061.48 |
| 2017-02-24 | $0.0003923 | $0.0006432 | $0.0003903 | $0.0006338 | $1.17 | $13,092.38 |
| 2017-02-25 | $0.0006320 | $0.0006344 | $0.0006310 | $0.0006310 | $1.17 | $13,035.27 |
| 2017-02-26 | $0.0006371 | $0.0006421 | $0.0006363 | $0.0006409 | $0.5315 | $13,239.84 |
| 2017-02-27 | $0.0006401 | $0.0006450 | $0.0006399 | $0.0006425 | $0.5329 | $13,274.16 |